24.40
-0.42(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25 | 24.4 | 24.4 | 25 | 24.34 | 6.94M |
| February 12, 2026 | 25.2 | 24.82 | 24.82 | 25.23 | 24.7 | 10.32M |
| February 11, 2026 | 25.3 | 25.17 | 25.17 | 25.5 | 24.8 | 10.15M |
| February 10, 2026 | 25.65 | 25.38 | 25.38 | 25.65 | 25.24 | 6.06M |
| February 09, 2026 | 25.5 | 25.42 | 25.42 | 25.72 | 25.11 | 8.98M |
| February 06, 2026 | 25.46 | 25.19 | 25.19 | 25.77 | 25.03 | 14.33M |
| February 05, 2026 | 24.96 | 25.37 | 25.37 | 25.8 | 24.76 | 24.33M |
| February 04, 2026 | 23.5 | 24.76 | 24.76 | 24.8 | 23.38 | 18.07M |
| February 03, 2026 | 23.02 | 23.59 | 23.59 | 23.73 | 23.02 | 11.06M |
| February 02, 2026 | 23.89 | 22.97 | 22.97 | 23.89 | 22.9 | 20.29M |
| January 30, 2026 | 24.13 | 23.89 | 23.89 | 24.65 | 23.8 | 15.02M |
| January 29, 2026 | 23.94 | 24.17 | 24.17 | 24.53 | 23.34 | 13.56M |
| January 28, 2026 | 23.88 | 24.05 | 24.05 | 24.44 | 23.62 | 13.46M |
| January 27, 2026 | 24.4 | 23.97 | 23.97 | 24.7 | 23.83 | 14.35M |
| January 26, 2026 | 24.7 | 24.53 | 24.53 | 24.94 | 23.7 | 39.47M |
| January 23, 2026 | 24 | 24.81 | 24.81 | 24.81 | 24 | 28.43M |
| January 22, 2026 | 22.08 | 22.55 | 22.55 | 22.56 | 22.03 | 7.04M |
| January 21, 2026 | 22.25 | 22.16 | 22.16 | 22.39 | 22.05 | 5.87M |
| January 20, 2026 | 22.59 | 22.25 | 22.25 | 22.6 | 22.02 | 11.98M |
| January 19, 2026 | 22 | 22.55 | 22.55 | 22.61 | 21.9 | 12.5M |
| January 16, 2026 | 22.46 | 21.99 | 21.99 | 22.65 | 21.91 | 7.93M |
| January 15, 2026 | 22.68 | 22.5 | 22.5 | 22.8 | 22.46 | 6.98M |
| January 14, 2026 | 22.43 | 22.8 | 22.8 | 23.14 | 22.33 | 14.05M |
| January 13, 2026 | 22.1 | 22.42 | 22.42 | 22.87 | 22.1 | 15.77M |
| January 12, 2026 | 22.26 | 22 | 22 | 22.26 | 22 | 10.69M |
| January 09, 2026 | 22.07 | 22.21 | 22.21 | 22.3 | 22.02 | 8.28M |
| January 08, 2026 | 22.1 | 22.08 | 22.08 | 22.28 | 22.01 | 6.14M |
| January 07, 2026 | 22.05 | 22.18 | 22.18 | 22.38 | 21.89 | 10.62M |
| January 06, 2026 | 21.91 | 22.12 | 22.12 | 22.29 | 21.65 | 12.48M |
| January 05, 2026 | 21.72 | 21.87 | 21.87 | 21.9 | 21.61 | 8.6M |
| December 31, 2025 | 21.66 | 21.72 | 21.72 | 21.94 | 21.45 | 7.45M |
| December 30, 2025 | 22.09 | 21.66 | 21.66 | 22.11 | 21.6 | 10.04M |
| December 29, 2025 | 22.43 | 21.97 | 21.97 | 22.47 | 21.95 | 8.79M |
| December 26, 2025 | 22.56 | 22.49 | 22.49 | 22.75 | 22.3 | 6.34M |
| December 25, 2025 | 22.4 | 22.5 | 22.5 | 22.58 | 22.18 | 6.34M |
| December 24, 2025 | 22.39 | 22.26 | 22.26 | 22.48 | 22.07 | 5.11M |
| December 23, 2025 | 22.13 | 22.2 | 22.2 | 22.42 | 22.04 | 7.57M |
| December 22, 2025 | 22.2 | 22.06 | 22.06 | 22.2 | 21.88 | 9.23M |
| December 19, 2025 | 22.13 | 22.21 | 22.21 | 22.5 | 21.78 | 14.19M |
| December 18, 2025 | 21.52 | 22.08 | 22.08 | 22.2 | 21.48 | 11.45M |
| December 17, 2025 | 21.04 | 21.63 | 21.63 | 21.75 | 20.81 | 14.3M |
| December 16, 2025 | 21.51 | 21.12 | 21.12 | 21.56 | 20.98 | 15.12M |
| December 15, 2025 | 22.2 | 21.49 | 21.49 | 22.26 | 21.35 | 16.23M |
| December 12, 2025 | 22.5 | 22.32 | 22.32 | 22.56 | 22.2 | 10.66M |
| December 11, 2025 | 22.73 | 22.52 | 22.52 | 22.9 | 22.41 | 8.27M |
| December 10, 2025 | 22.96 | 22.72 | 22.72 | 23 | 22.56 | 7.9M |
| December 09, 2025 | 23.06 | 22.91 | 22.91 | 23.25 | 22.84 | 6.1M |
| December 08, 2025 | 23.32 | 23.1 | 23.1 | 23.45 | 23 | 6.64M |
| December 05, 2025 | 23.25 | 23.32 | 23.32 | 23.37 | 22.95 | 6.46M |
| December 04, 2025 | 23.5 | 23.34 | 23.34 | 23.53 | 23.16 | 5.03M |
| December 03, 2025 | 23.42 | 23.55 | 23.55 | 23.75 | 23.05 | 10.93M |
| December 02, 2025 | 22.6 | 23.47 | 23.47 | 23.64 | 22.6 | 16.98M |
| December 01, 2025 | 22.54 | 22.62 | 22.62 | 22.62 | 22.17 | 11.11M |
| November 28, 2025 | 22.97 | 22.62 | 22.62 | 23.02 | 22.45 | 7.65M |
| November 27, 2025 | 23.32 | 22.95 | 22.95 | 23.35 | 22.93 | 7.61M |
| November 26, 2025 | 23.25 | 23.3 | 23.3 | 23.51 | 23.13 | 5.97M |
| November 25, 2025 | 23.01 | 23.33 | 23.33 | 23.6 | 22.78 | 11.75M |
| November 24, 2025 | 23.36 | 22.93 | 22.93 | 23.66 | 22.7 | 17.65M |
| November 21, 2025 | 23.69 | 23.33 | 23.33 | 23.91 | 23.2 | 6.96M |
| November 20, 2025 | 23.88 | 23.73 | 23.73 | 24.06 | 23.72 | 3.55M |